Sequans Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	2.63	2.81	2.62	2.79	2.79	3.72%	134,824
Nov 19, 2024	2.51	2.70	2.45	2.69	2.69	3.50%	148,445
Nov 18, 2024	2.56	2.67	2.52	2.60	2.60	1.13%	64,302
Nov 15, 2024	2.62	2.62	2.51	2.57	2.57	-3.02%	101,229
Nov 14, 2024	2.64	2.71	2.64	2.65	2.65	-0.38%	40,622
Nov 13, 2024	2.77	2.80	2.63	2.66	2.66	-3.27%	83,845
Nov 12, 2024	2.73	2.81	2.72	2.75	2.75	-2.48%	66,038
Nov 11, 2024	2.70	2.82	2.65	2.82	2.82	6.82%	94,692
Nov 8, 2024	2.68	2.75	2.57	2.64	2.64	-5.71%	112,976
Nov 7, 2024	2.86	2.90	2.71	2.80	2.80	-2.78%	118,969
Nov 6, 2024	2.60	2.98	2.60	2.88	2.88	6.27%	313,551
Nov 5, 2024	2.75	2.98	2.66	2.71	2.71	6.27%	910,888
Nov 4, 2024	2.63	2.71	2.51	2.55	2.55	-1.92%	157,829
Nov 1, 2024	2.41	2.61	2.36	2.60	2.60	8.33%	191,184
Oct 31, 2024	2.35	2.40	2.35	2.40	2.40	4.80%	254,983
Oct 30, 2024	2.41	2.41	2.26	2.29	2.29	-2.55%	44,425
Oct 29, 2024	2.34	2.40	2.25	2.35	2.35	0.43%	77,771
Oct 28, 2024	2.30	2.36	2.28	2.34	2.34	-0.76%	44,842
Oct 25, 2024	2.33	2.38	2.28	2.36	2.36	2.52%	22,845
Oct 24, 2024	2.32	2.33	2.30	2.30	2.30	-2.95%	21,571
Oct 23, 2024	2.39	2.45	2.36	2.37	2.37	-0.84%	14,287
Oct 22, 2024	2.38	2.39	2.32	2.39	2.39	2.58%	18,510
Oct 21, 2024	2.36	2.42	2.28	2.33	2.33	-5.67%	59,568
Oct 18, 2024	2.36	2.48	2.35	2.47	2.47	4.22%	86,030
Oct 17, 2024	2.34	2.39	2.29	2.37	2.37	0.42%	31,760
Oct 16, 2024	2.27	2.38	2.26	2.36	2.36	3.51%	98,426
Oct 15, 2024	2.35	2.41	2.26	2.28	2.28	-0.87%	65,318
Oct 14, 2024	2.30	2.42	2.30	2.30	2.30	-4.17%	112,531
Oct 11, 2024	2.38	2.46	2.36	2.40	2.40	0.42%	56,530
Oct 10, 2024	2.38	2.40	2.30	2.39	2.39	-0.42%	113,798
Oct 9, 2024	2.57	2.67	2.36	2.40	2.40	-6.80%	152,831
Oct 8, 2024	2.55	2.63	2.53	2.58	2.58	-0.96%	57,763
Oct 7, 2024	2.53	2.70	2.50	2.60	2.60	-2.80%	74,794
Oct 4, 2024	2.68	2.75	2.50	2.68	2.68	-1.40%	53,146
Oct 3, 2024	2.78	2.83	2.65	2.71	2.71	-4.81%	21,690
Oct 2, 2024	2.65	2.92	2.58	2.85	2.85	2.70%	163,356
Oct 1, 2024	3.05	3.13	2.63	2.78	2.78	-6.72%	190,640
Sep 30, 2024	2.80	3.05	2.80	2.98	2.98	7.21%	297,836
Sep 27, 2024	2.85	2.88	2.66	2.78	2.78	0.91%	89,550
Sep 26, 2024	2.50	2.78	2.45	2.75	2.75	7.84%	157,975
Sep 25, 2024	2.58	2.58	2.45	2.55	2.55	-0.97%	50,219
Sep 24, 2024	2.53	2.58	2.43	2.58	2.58	4.04%	109,147
Sep 23, 2024	2.53	2.58	2.41	2.48	2.48	-1.98%	83,564
Sep 20, 2024	2.44	2.60	2.44	2.53	2.53	1.98%	61,771
Sep 19, 2024	2.50	2.55	2.45	2.48	2.48	-1.94%	65,707
Sep 18, 2024	2.43	2.63	2.43	2.53	2.53	1.00%	129,270
Sep 17, 2024	2.43	2.50	2.41	2.50	2.50	3.09%	73,292
Sep 16, 2024	2.45	2.50	2.41	2.43	2.43	-2.92%	71,578
Sep 13, 2024	2.48	2.58	2.45	2.50	2.50	-1.54%	59,206
Sep 12, 2024	2.50	2.57	2.40	2.54	2.54	4.23%	95,798
Sep 11, 2024	2.45	2.50	2.38	2.43	2.43	-0.65%	131,806
Sep 10, 2024	2.60	2.65	2.45	2.45	2.45	-3.92%	133,204
Sep 9, 2024	2.65	2.65	2.50	2.55	2.55	-1.92%	83,358
Sep 6, 2024	2.60	2.77	2.60	2.60	2.60	-7.14%	81,797
Sep 5, 2024	2.38	2.85	2.38	2.80	2.80	14.85%	416,375
Sep 4, 2024	2.38	2.48	2.38	2.44	2.44	0.99%	96,143
Sep 3, 2024	2.49	2.65	2.41	2.41	2.41	-3.44%	138,310
Aug 30, 2024	2.40	2.58	2.35	2.50	2.50	4.04%	300,796
Aug 29, 2024	2.55	2.58	2.38	2.40	2.40	-5.76%	434,519
Aug 28, 2024	2.63	2.79	2.53	2.55	2.55	-5.56%	794,798
Aug 27, 2024	3.05	3.05	2.68	2.70	2.70	-8.47%	646,622
Aug 26, 2024	3.15	3.25	2.68	2.95	2.95	2.61%	2,226,224
Aug 23, 2024	3.95	4.28	2.75	2.88	2.88	111.71%	33,478,718
Aug 22, 2024	1.33	1.47	1.33	1.36	1.36	-1.31%	59,820
Aug 21, 2024	1.41	1.41	1.33	1.38	1.38	-4.31%	14,839
Aug 20, 2024	1.40	1.50	1.40	1.44	1.44	2.35%	37,356
Aug 19, 2024	1.35	1.43	1.35	1.41	1.41	4.00%	44,872
Aug 16, 2024	1.38	1.38	1.35	1.35	1.35	-1.75%	26,930
Aug 15, 2024	1.35	1.39	1.33	1.38	1.38	1.93%	7,079
Aug 14, 2024	1.33	1.43	1.33	1.35	1.35	-3.44%	13,542
Aug 13, 2024	1.35	1.40	1.33	1.40	1.40	-0.64%	71,507
Aug 12, 2024	1.30	1.43	1.30	1.41	1.41	0.43%	29,559
Aug 9, 2024	1.38	1.43	1.33	1.40	1.40	3.70%	59,683
Aug 8, 2024	1.33	1.38	1.32	1.35	1.35	1.89%	46,954
Aug 7, 2024	1.30	1.40	1.23	1.33	1.33	0.76%	86,326
Aug 6, 2024	1.25	1.32	1.25	1.32	1.32	6.31%	54,816
Aug 5, 2024	1.25	1.27	1.18	1.24	1.24	-	18,290
Aug 2, 2024	1.30	1.31	1.20	1.24	1.24	-3.21%	50,336
Aug 1, 2024	1.28	1.31	1.28	1.28	1.28	-2.59%	14,064
Jul 31, 2024	1.28	1.31	1.28	1.31	1.31	3.06%	5,998
Jul 30, 2024	1.23	1.30	1.23	1.27	1.27	1.60%	13,773
Jul 29, 2024	1.25	1.30	1.25	1.25	1.25	-4.42%	67,684
Jul 26, 2024	1.33	1.34	1.25	1.31	1.31	-1.06%	17,700
Jul 25, 2024	1.35	1.35	1.30	1.33	1.33	0.30%	7,940
Jul 24, 2024	1.35	1.35	1.24	1.32	1.32	-2.15%	22,237
Jul 23, 2024	1.16	1.35	1.15	1.35	1.35	16.38%	89,698
Jul 22, 2024	1.20	1.25	1.15	1.16	1.16	-5.31%	28,664
Jul 19, 2024	1.20	1.28	1.20	1.23	1.23	1.32%	22,262
Jul 18, 2024	1.20	1.26	1.18	1.21	1.21	5.13%	28,906
Jul 17, 2024	1.21	1.23	1.15	1.15	1.15	-4.17%	39,425
Jul 16, 2024	1.13	1.25	1.13	1.20	1.20	-2.12%	56,422
Jul 15, 2024	1.35	1.35	0.95	1.23	1.23	-14.27%	91,854
Jul 12, 2024	1.33	1.48	1.33	1.43	1.43	3.03%	39,810
Jul 11, 2024	1.33	1.40	1.27	1.39	1.39	8.69%	37,817
Jul 10, 2024	1.33	1.38	1.25	1.28	1.28	-5.96%	61,063
Jul 9, 2024	1.38	1.38	1.28	1.36	1.36	-2.02%	22,772
Jul 8, 2024	1.38	1.42	1.33	1.39	1.39	1.17%	26,482
Jul 5, 2024	1.33	1.38	1.33	1.37	1.37	2.54%	53,439
Jul 3, 2024	1.25	1.35	1.25	1.34	1.34	2.77%	6,660
Jul 2, 2024	1.17	1.36	1.17	1.30	1.30	0.54%	11,076